Rockland Resources Ltd. (RKL.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 01:37PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Oct 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Oct 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Oct 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sept 30, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 115,000 |
| Sept 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 24, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 67,000 |
| Sept 23, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 103,000 |
| Sept 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,000 |
| Sept 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sept 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sept 17, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
| Sept 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sept 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 |
| Sept 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,000 |
| Sept 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 66,000 |
| Sept 10, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 178,000 |
| Sept 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 31,000 |
| Sept 06, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 22,849 |
| Sept 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 54,000 |
| Sept 03, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 435,000 |
| Aug 30, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 92,000 |
| Aug 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 684,000 |
| Aug 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 333,000 |
| Aug 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,500 |
| Aug 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 |
| Aug 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
| Aug 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,000 |
| Aug 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
| Aug 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,000 |
| Aug 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
| Aug 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 38,000 |
| Jul 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jul 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 385,000 |
| Jul 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
| Jul 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 55,000 |
| Jul 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| Jul 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 |
| Jul 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,000 |
| Jul 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 20, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 217,000 |
| Jun 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 17, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 538,000 |
| Jun 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 425,000 |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 63,000 |
| Jun 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 228,000 |
| Jun 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 30, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 88,000 |
| May 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 223,000 |
| May 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 63,000 |
| May 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| May 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 56,000 |
| May 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 14, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 340,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.